KissMeData/013890/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160311	55	60.00	KOSPI	N	N	N	Y	60	N	19550	-1000	5	-4.87	2465260670	124705	247.47	20350	20600	19410	26700	14400	20550	19768.77	10.62	26489	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4054	76.67	0.63	12	0.60	255.00	31172.00	23118	20230919	-15.43	11850	20240417	64.98	22350	-12.53	20240920	11850	64.98	20240417	22350	-12.53	20240920	11850	64.98	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
3	20240930	150316	55	60.00	KOSPI	N	N	N	Y	60	N	19450	-1100	5	-5.35	2294141290	115913	230.03	20350	20600	19420	26700	14400	20550	19791.92	10.62	29386	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4033	76.27	0.62	12	0.56	255.00	31172.00	23118	20230919	-15.87	11850	20240417	64.14	22350	-12.98	20240920	11850	64.14	20240417	22350	-12.98	20240920	11850	64.14	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
4	20240930	140315	55	60.00	KOSPI	N	N	N	Y	60	N	19470	-1080	5	-5.26	1909766920	96182	190.87	20350	20600	19430	26700	14400	20550	19855.76	10.62	24351	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4037	76.35	0.62	12	0.46	255.00	31172.00	23118	20230919	-15.78	11850	20240417	64.30	22350	-12.89	20240920	11850	64.30	20240417	22350	-12.89	20240920	11850	64.30	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
5	20240930	130314	55	60.00	KOSPI	N	N	N	Y	60	N	19800	-750	5	-3.65	1185871180	59314	117.71	20350	20600	19680	26700	14400	20550	19993.11	10.62	15241	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4106	77.65	0.64	12	0.29	255.00	31172.00	23118	20230919	-14.35	11850	20240417	67.09	22350	-11.41	20240920	11850	67.09	20240417	22350	-11.41	20240920	11850	67.09	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
6	20240930	120314	55	60.00	KOSPI	N	N	N	Y	60	N	19850	-700	5	-3.41	1109060890	55439	110.02	20350	20600	19680	26700	14400	20550	20005.07	10.62	15210	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4116	77.84	0.64	12	0.27	255.00	31172.00	23118	20230919	-14.14	11850	20240417	67.51	22350	-11.19	20240920	11850	67.51	20240417	22350	-11.19	20240920	11850	67.51	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
7	20240930	110313	55	60.00	KOSPI	N	N	N	Y	60	N	19700	-850	5	-4.14	1055671840	52742	104.67	20350	20600	19680	26700	14400	20550	20015.77	10.62	13937	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4085	77.25	0.63	12	0.25	255.00	31172.00	23118	20230919	-14.79	11850	20240417	66.24	22350	-11.86	20240920	11850	66.24	20240417	22350	-11.86	20240920	11850	66.24	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
8	20240930	100312	55	60.00	KOSPI	N	N	N	Y	60	N	19920	-630	5	-3.07	781985950	38904	77.20	20350	20600	19920	26700	14400	20550	20100.40	10.62	15863	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	10	1	20735204	4130	78.12	0.64	12	0.19	255.00	31172.00	23118	20230919	-13.83	11850	20240417	68.10	22350	-10.87	20240920	11850	68.10	20240417	22350	-10.87	20240920	11850	68.10	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
9	20240930	090303	55	60.00	KOSPI	N	N	N	Y	60	N	20250	-300	5	-1.46	17010600	838	1.66	20350	20400	20250	26700	14400	20550	20299.05	10.62	61	21450	21000	20650	20200	19850	20825	20025	104	6150	500	14790	50	1	20735204	4199	79.41	0.65	12	0.00	255.00	31172.00	23118	20230919	-12.41	11850	20240417	70.89	22350	-9.40	20240920	11850	70.89	20240417	22350	-9.40	20240920	11850	70.89	20240417	1.59	N	013890	500	103 억	2201148	N	N	9	N	N
10	20240927	160313	55	60.00	KOSPI	N	N	N	Y	60	N	20550	-250	5	-1.20	1047962400	50371	38.15	20900	21100	20300	27000	14600	20800	20804.88	10.68	-14438	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4261	80.59	0.66	12	0.24	255.00	31172.00	23209	20230918	-11.46	11850	20240417	73.42	22350	-8.05	20240920	11850	73.42	20240417	22400	-8.26	20230927	11850	73.42	20240417	1.57	N	013890	500	103 억	2215424	N	N	9	N	N
11	20240927	150314	55	60.00	KOSPI	N	N	N	Y	60	N	20650	-150	5	-0.72	996533850	47872	36.26	20900	21100	20300	27000	14600	20800	20816.63	10.68	-13597	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4282	80.98	0.66	12	0.23	255.00	31172.00	23209	20230918	-11.03	11850	20240417	74.26	22350	-7.61	20240920	11850	74.26	20240417	22400	-7.81	20230927	11850	74.26	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
12	20240927	140316	55	60.00	KOSPI	N	N	N	Y	60	N	20850	50	2	0.24	867343250	41629	31.53	20900	21100	20300	27000	14600	20800	20835.07	10.68	-11149	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4323	81.76	0.67	12	0.20	255.00	31172.00	23209	20230918	-10.16	11850	20240417	75.95	22350	-6.71	20240920	11850	75.95	20240417	22400	-6.92	20230927	11850	75.95	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
13	20240927	130314	55	60.00	KOSPI	N	N	N	Y	60	N	20750	-50	5	-0.24	765767950	36731	27.82	20900	21100	20300	27000	14600	20800	20848.00	10.68	-9075	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4303	81.37	0.67	12	0.18	255.00	31172.00	23209	20230918	-10.60	11850	20240417	75.11	22350	-7.16	20240920	11850	75.11	20240417	22400	-7.37	20230927	11850	75.11	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
14	20240927	120311	55	60.00	KOSPI	N	N	N	Y	60	N	20900	100	2	0.48	653982500	31342	23.74	20900	21100	20300	27000	14600	20800	20866.01	10.68	-7975	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4334	81.96	0.67	12	0.15	255.00	31172.00	23209	20230918	-9.95	11850	20240417	76.37	22350	-6.49	20240920	11850	76.37	20240417	22400	-6.70	20230927	11850	76.37	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
15	20240927	110314	55	60.00	KOSPI	N	N	N	Y	60	N	20900	100	2	0.48	497265500	23858	18.07	20900	21100	20300	27000	14600	20800	20842.72	10.68	-4720	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4334	81.96	0.67	12	0.12	255.00	31172.00	23209	20230918	-9.95	11850	20240417	76.37	22350	-6.49	20240920	11850	76.37	20240417	22400	-6.70	20230927	11850	76.37	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
16	20240927	100313	55	60.00	KOSPI	N	N	N	Y	60	N	21000	200	2	0.96	282991700	13628	10.32	20900	21000	20300	27000	14600	20800	20765.46	10.68	-2092	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4354	82.35	0.67	12	0.07	255.00	31172.00	23209	20230918	-9.52	11850	20240417	77.22	22350	-6.04	20240920	11850	77.22	20240417	22400	-6.25	20230927	11850	77.22	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
17	20240927	090313	55	60.00	KOSPI	N	N	N	Y	60	N	20650	-150	5	-0.72	15278750	735	0.56	20900	20900	20650	27000	14600	20800	20787.41	10.68	-572	22006	21402	20396	19792	18786	21705	20095	104	6200	500	14970	50	1	20735204	4282	80.98	0.66	12	0.00	255.00	31172.00	23209	20230918	-11.03	11850	20240417	74.26	22350	-7.61	20240920	11850	74.26	20240417	22400	-7.81	20230927	11850	74.26	20240417	1.57	N	013890	500	103 억	2215424	N	N	7	N	N
18	20240926	160309	55	60.00	KOSPI	N	N	N	Y	60	N	20800	1310	2	6.72	2686103900	131997	82.76	19390	21000	19390	25300	13650	19490	20350.32	10.53	30877	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4313	81.57	0.67	12	0.64	255.00	31172.00	23665	20230915	-12.11	11850	20240417	75.53	22350	-6.94	20240920	11850	75.53	20240417	22700	-8.37	20230926	11850	75.53	20240417	1.61	N	013890	500	103 억	2182631	N	N	7	N	N
19	20240926	150313	55	60.00	KOSPI	N	N	N	Y	60	N	20700	1210	2	6.21	2523355700	124183	77.86	19390	20750	19390	25300	13650	19490	20320.26	10.53	28672	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4292	81.18	0.66	12	0.60	255.00	31172.00	23665	20230915	-12.53	11850	20240417	74.68	22350	-7.38	20240920	11850	74.68	20240417	22700	-8.81	20230926	11850	74.68	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
20	20240926	140312	55	60.00	KOSPI	N	N	N	Y	60	N	20600	1110	2	5.70	2253964750	111141	69.68	19390	20750	19390	25300	13650	19490	20280.87	10.53	23217	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4271	80.78	0.66	12	0.54	255.00	31172.00	23665	20230915	-12.95	11850	20240417	73.84	22350	-7.83	20240920	11850	73.84	20240417	22700	-9.25	20230926	11850	73.84	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
21	20240926	130313	55	60.00	KOSPI	N	N	N	Y	60	N	20300	810	2	4.16	1809234300	89537	56.14	19390	20550	19390	25300	13650	19490	20207.28	10.53	16235	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4209	79.61	0.65	12	0.43	255.00	31172.00	23665	20230915	-14.22	11850	20240417	71.31	22350	-9.17	20240920	11850	71.31	20240417	22700	-10.57	20230926	11850	71.31	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
22	20240926	120314	55	60.00	KOSPI	N	N	N	Y	60	N	20250	760	2	3.90	1630952950	80760	50.64	19390	20550	19390	25300	13650	19490	20195.85	10.53	10006	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4199	79.41	0.65	12	0.39	255.00	31172.00	23665	20230915	-14.43	11850	20240417	70.89	22350	-9.40	20240920	11850	70.89	20240417	22700	-10.79	20230926	11850	70.89	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
23	20240926	110313	55	60.00	KOSPI	N	N	N	Y	60	N	20250	760	2	3.90	1425136500	70592	44.26	19390	20550	19390	25300	13650	19490	20189.25	10.53	8667	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4199	79.41	0.65	12	0.34	255.00	31172.00	23665	20230915	-14.43	11850	20240417	70.89	22350	-9.40	20240920	11850	70.89	20240417	22700	-10.79	20230926	11850	70.89	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
24	20240926	100313	55	60.00	KOSPI	N	N	N	Y	60	N	20100	610	2	3.13	1021190000	50712	31.80	19390	20350	19390	25300	13650	19490	20138.20	10.53	4694	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	50	1	20735204	4168	78.82	0.64	12	0.24	255.00	31172.00	23665	20230915	-15.06	11850	20240417	69.62	22350	-10.07	20240920	11850	69.62	20240417	22700	-11.45	20230926	11850	69.62	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
25	20240926	090310	55	60.00	KOSPI	N	N	N	Y	60	N	19900	410	2	2.10	37825710	1927	1.21	19390	19900	19390	25300	13650	19490	19636.15	10.53	761	20683	20086	19703	19106	18723	19895	18915	104	5810	500	14030	10	1	20735204	4126	78.04	0.64	12	0.01	255.00	31172.00	23665	20230915	-15.91	11850	20240417	67.93	22350	-10.96	20240920	11850	67.93	20240417	22700	-12.33	20230926	11850	67.93	20240417	1.61	N	013890	500	103 억	2182631	N	N	6	N	N
26	20240925	160309	55	60.00	KOSPI	N	N	N	Y	60	N	19490	-1160	5	-5.62	3130093300	158754	92.19	20300	20300	19320	26800	14500	20650	19716.81	10.60	-18115	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4041	76.43	0.63	12	0.77	255.00	31172.00	23665	20230915	-17.64	11850	20240417	64.47	22350	-12.80	20240920	11850	64.47	20240417	23500	-17.06	20230925	11850	64.47	20240417	1.63	N	013890	500	103 억	2198622	N	N	6	N	N
27	20240925	150311	55	60.00	KOSPI	N	N	N	Y	60	N	19460	-1190	5	-5.76	2968618460	150479	87.38	20300	20300	19320	26800	14500	20650	19727.79	10.60	-17167	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4035	76.31	0.62	12	0.73	255.00	31172.00	23665	20230915	-17.77	11850	20240417	64.22	22350	-12.93	20240920	11850	64.22	20240417	23500	-17.19	20230925	11850	64.22	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
28	20240925	140312	55	60.00	KOSPI	N	N	N	Y	60	N	19640	-1010	5	-4.89	2582181760	130679	75.89	20300	20300	19320	26800	14500	20650	19759.73	10.60	-18081	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4072	77.02	0.63	12	0.63	255.00	31172.00	23665	20230915	-17.01	11850	20240417	65.74	22350	-12.13	20240920	11850	65.74	20240417	23500	-16.43	20230925	11850	65.74	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
29	20240925	130312	55	60.00	KOSPI	N	N	N	Y	60	N	19610	-1040	5	-5.04	2000171880	100795	58.53	20300	20300	19610	26800	14500	20650	19843.96	10.60	-22166	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4066	76.90	0.63	12	0.49	255.00	31172.00	23665	20230915	-17.14	11850	20240417	65.49	22350	-12.26	20240920	11850	65.49	20240417	23500	-16.55	20230925	11850	65.49	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
30	20240925	120312	55	60.00	KOSPI	N	N	N	Y	60	N	19650	-1000	5	-4.84	1844238540	92857	53.92	20300	20300	19620	26800	14500	20650	19861.06	10.60	-21735	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4074	77.06	0.63	12	0.45	255.00	31172.00	23665	20230915	-16.97	11850	20240417	65.82	22350	-12.08	20240920	11850	65.82	20240417	23500	-16.38	20230925	11850	65.82	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
31	20240925	110311	55	60.00	KOSPI	N	N	N	Y	60	N	19840	-810	5	-3.92	1287428710	64642	37.54	20300	20300	19730	26800	14500	20650	19916.29	10.60	-8457	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4114	77.80	0.64	12	0.31	255.00	31172.00	23665	20230915	-16.16	11850	20240417	67.43	22350	-11.23	20240920	11850	67.43	20240417	23500	-15.57	20230925	11850	67.43	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
32	20240925	100312	55	60.00	KOSPI	N	N	N	Y	60	N	19890	-760	5	-3.68	929320080	46676	27.11	20300	20300	19730	26800	14500	20650	19910.02	10.60	-5838	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	10	1	20735204	4124	78.00	0.64	12	0.23	255.00	31172.00	23665	20230915	-15.95	11850	20240417	67.85	22350	-11.01	20240920	11850	67.85	20240417	23500	-15.36	20230925	11850	67.85	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
33	20240925	090311	55	60.00	KOSPI	N	N	N	Y	60	N	20300	-350	5	-1.69	44190100	2180	1.27	20300	20300	20150	26800	14500	20650	20270.69	10.60	346	21470	21060	20340	19930	19210	21265	20135	104	6150	500	14860	50	1	20735204	4209	79.61	0.65	12	0.01	255.00	31172.00	23665	20230915	-14.22	11850	20240417	71.31	22350	-9.17	20240920	11850	71.31	20240417	23500	-13.62	20230925	11850	71.31	20240417	1.63	N	013890	500	103 억	2198622	N	N	0	N	N
34	20240924	160310	55	60.00	KOSPI	N	N	N	Y	60	N	20650	250	2	1.23	3430497800	172087	133.49	20300	20750	19620	26500	14300	20400	19934.63	10.45	33874	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	50	1	20735204	4282	80.98	0.66	12	0.83	255.00	31172.00	23757	20230913	-13.08	11850	20240417	74.26	22350	-7.61	20240920	11850	74.26	20240417	23500	-12.13	20230925	11850	74.26	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
35	20240924	150309	55	60.00	KOSPI	N	N	N	Y	60	N	20250	-150	5	-0.74	3357276550	168490	130.70	20300	20750	19620	26500	14300	20400	19925.67	10.45	33866	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	50	1	20735204	4199	79.41	0.65	12	0.81	255.00	31172.00	23757	20230913	-14.76	11850	20240417	70.89	22350	-9.40	20240920	11850	70.89	20240417	23500	-13.83	20230925	11850	70.89	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
36	20240924	140309	55	60.00	KOSPI	N	N	N	Y	60	N	20100	-300	5	-1.47	2924464700	147204	114.18	20300	20750	19620	26500	14300	20400	19866.75	10.45	38840	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	50	1	20735204	4168	78.82	0.64	12	0.71	255.00	31172.00	23757	20230913	-15.39	11850	20240417	69.62	22350	-10.07	20240920	11850	69.62	20240417	23500	-14.47	20230925	11850	69.62	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
37	20240924	130309	55	60.00	KOSPI	N	N	N	Y	60	N	19830	-570	5	-2.79	2418343550	121842	94.51	20300	20750	19620	26500	14300	20400	19848.19	10.45	41825	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	10	1	20735204	4112	77.76	0.64	12	0.59	255.00	31172.00	23757	20230913	-16.53	11850	20240417	67.34	22350	-11.28	20240920	11850	67.34	20240417	23500	-15.62	20230925	11850	67.34	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
38	20240924	120310	55	60.00	KOSPI	N	N	N	Y	60	N	19810	-590	5	-2.89	2133142950	107450	83.35	20300	20750	19620	26500	14300	20400	19852.42	10.45	36657	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	10	1	20735204	4108	77.69	0.64	12	0.52	255.00	31172.00	23757	20230913	-16.61	11850	20240417	67.17	22350	-11.36	20240920	11850	67.17	20240417	23500	-15.70	20230925	11850	67.17	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
39	20240924	110310	55	60.00	KOSPI	N	N	N	Y	60	N	19840	-560	5	-2.75	1902408350	95792	74.30	20300	20750	19620	26500	14300	20400	19859.78	10.45	34360	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	10	1	20735204	4114	77.80	0.64	12	0.46	255.00	31172.00	23757	20230913	-16.49	11850	20240417	67.43	22350	-11.23	20240920	11850	67.43	20240417	23500	-15.57	20230925	11850	67.43	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
40	20240924	100309	55	60.00	KOSPI	N	N	N	Y	60	N	19910	-490	5	-2.40	1465355670	73772	57.22	20300	20750	19620	26500	14300	20400	19863.30	10.45	29492	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	10	1	20735204	4128	78.08	0.64	12	0.36	255.00	31172.00	23757	20230913	-16.19	11850	20240417	68.02	22350	-10.92	20240920	11850	68.02	20240417	23500	-15.28	20230925	11850	68.02	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
41	20240924	090308	55	60.00	KOSPI	N	N	N	Y	60	N	20200	-200	5	-0.98	10172450	503	0.39	20300	20300	20150	26500	14300	20400	20223.56	10.45	180	22466	21432	20916	19882	19366	21175	19625	104	6100	500	14680	50	1	20735204	4189	79.22	0.65	12	0.00	255.00	31172.00	23757	20230913	-14.97	11850	20240417	70.46	22350	-9.62	20240920	11850	70.46	20240417	23500	-14.04	20230925	11850	70.46	20240417	1.63	N	013890	500	103 억	2166831	N	N	0	N	N
42	20240923	160309	55	60.00	KOSPI	N	N	N	Y	60	N	20400	-1550	5	-7.06	2700758400	128195	43.01	21950	21950	20400	28500	15400	21950	21068.40	10.41	-21675	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4230	80.00	0.65	12	0.62	255.00	31172.00	23757	20230913	-14.13	11850	20240417	72.15	22350	-8.72	20240920	11850	72.15	20240417	23500	-13.19	20230925	11850	72.15	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
43	20240923	150309	55	60.00	KOSPI	N	N	N	Y	60	N	20450	-1500	5	-6.83	2557852750	121221	40.67	21950	21950	20400	28500	15400	21950	21100.74	10.41	-20481	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4240	80.20	0.66	12	0.58	255.00	31172.00	23757	20230913	-13.92	11850	20240417	72.57	22350	-8.50	20240920	11850	72.57	20240417	23500	-12.98	20230925	11850	72.57	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
44	20240923	140310	55	60.00	KOSPI	N	N	N	Y	60	N	20700	-1250	5	-5.69	2187635050	103262	34.65	21950	21950	20700	28500	15400	21950	21185.29	10.41	-17972	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4292	81.18	0.66	12	0.50	255.00	31172.00	23757	20230913	-12.87	11850	20240417	74.68	22350	-7.38	20240920	11850	74.68	20240417	23500	-11.91	20230925	11850	74.68	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
45	20240923	130309	55	60.00	KOSPI	N	N	N	Y	60	N	21250	-700	5	-3.19	1597128550	75141	25.21	21950	21950	20900	28500	15400	21950	21255.09	10.41	-12866	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4406	83.33	0.68	12	0.36	255.00	31172.00	23757	20230913	-10.55	11850	20240417	79.32	22350	-4.92	20240920	11850	79.32	20240417	23500	-9.57	20230925	11850	79.32	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
46	20240923	120309	55	60.00	KOSPI	N	N	N	Y	60	N	21250	-700	5	-3.19	1427538500	67140	22.53	21950	21950	20900	28500	15400	21950	21262.12	10.41	-9970	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4406	83.33	0.68	12	0.32	255.00	31172.00	23757	20230913	-10.55	11850	20240417	79.32	22350	-4.92	20240920	11850	79.32	20240417	23500	-9.57	20230925	11850	79.32	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
47	20240923	110310	55	60.00	KOSPI	N	N	N	Y	60	N	21050	-900	5	-4.10	1316250350	61870	20.76	21950	21950	20900	28500	15400	21950	21274.45	10.41	-7950	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4365	82.55	0.68	12	0.30	255.00	31172.00	23757	20230913	-11.39	11850	20240417	77.64	22350	-5.82	20240920	11850	77.64	20240417	23500	-10.43	20230925	11850	77.64	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
48	20240923	100308	55	60.00	KOSPI	N	N	N	Y	60	N	21350	-600	5	-2.73	855910650	40016	13.43	21950	21950	21050	28500	15400	21950	21389.21	10.41	-7792	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4427	83.73	0.68	12	0.19	255.00	31172.00	23757	20230913	-10.13	11850	20240417	80.17	22350	-4.47	20240920	11850	80.17	20240417	23500	-9.15	20230925	11850	80.17	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
49	20240923	090309	55	60.00	KOSPI	N	N	N	Y	60	N	21750	-200	5	-0.91	104573500	4826	1.62	21950	21950	21500	28500	15400	21950	21668.77	10.41	-154	23350	22650	21650	20950	19950	23000	21300	104	6550	500	15800	50	1	20735204	4510	85.29	0.70	12	0.02	255.00	31172.00	23757	20230913	-8.45	11850	20240417	83.54	22350	-2.68	20240920	11850	83.54	20240417	23500	-7.45	20230925	11850	83.54	20240417	1.58	N	013890	500	103 억	2158907	N	N	0	N	N
50	20240913	160257	55	60.00	KOSPI	N	N	N	Y	60	N	19800	-250	5	-1.25	1844395460	93518	130.84	19850	20100	19470	26050	14050	20050	19722.27	9.90	-7124	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4106	77.65	0.64	12	0.45	255.00	31172.00	23985	20230908	-17.45	11850	20240417	67.09	20650	-4.12	20240909	11850	67.09	20240417	26050	-23.99	20230913	11850	67.09	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
51	20240913	150300	55	60.00	KOSPI	N	N	N	Y	60	N	19740	-310	5	-1.55	1781826540	90354	126.41	19850	20100	19470	26050	14050	20050	19720.51	9.90	-5961	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4093	77.41	0.63	12	0.44	255.00	31172.00	23985	20230908	-17.70	11850	20240417	66.58	20650	-4.41	20240909	11850	66.58	20240417	26050	-24.22	20230913	11850	66.58	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
52	20240913	140300	55	60.00	KOSPI	N	N	N	Y	60	N	19610	-440	5	-2.19	1687953800	85589	119.75	19850	20100	19470	26050	14050	20050	19721.62	9.90	-5970	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4066	76.90	0.63	12	0.41	255.00	31172.00	23985	20230908	-18.24	11850	20240417	65.49	20650	-5.04	20240909	11850	65.49	20240417	26050	-24.72	20230913	11850	65.49	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
53	20240913	130258	55	60.00	KOSPI	N	N	N	Y	60	N	19580	-470	5	-2.34	1266643380	64151	89.75	19850	20100	19470	26050	14050	20050	19744.72	9.90	-9503	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4060	76.78	0.63	12	0.31	255.00	31172.00	23985	20230908	-18.37	11850	20240417	65.23	20650	-5.18	20240909	11850	65.23	20240417	26050	-24.84	20230913	11850	65.23	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
54	20240913	120259	55	60.00	KOSPI	N	N	N	Y	60	N	19530	-520	5	-2.59	888289950	44800	62.68	19850	20100	19520	26050	14050	20050	19827.90	9.90	-12388	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4050	76.59	0.63	12	0.22	255.00	31172.00	23985	20230908	-18.57	11850	20240417	64.81	20650	-5.42	20240909	11850	64.81	20240417	26050	-25.03	20230913	11850	64.81	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
55	20240913	110259	55	60.00	KOSPI	N	N	N	Y	60	N	19880	-170	5	-0.85	439606890	22096	30.91	19850	20100	19800	26050	14050	20050	19895.32	9.90	-9203	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4122	77.96	0.64	12	0.11	255.00	31172.00	23985	20230908	-17.11	11850	20240417	67.76	20650	-3.73	20240909	11850	67.76	20240417	26050	-23.69	20230913	11850	67.76	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
56	20240913	100259	55	60.00	KOSPI	N	N	N	Y	60	N	19890	-160	5	-0.80	239076540	11996	16.78	19850	20100	19820	26050	14050	20050	19929.69	9.90	-3792	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4124	78.00	0.64	12	0.06	255.00	31172.00	23985	20230908	-17.07	11850	20240417	67.85	20650	-3.68	20240909	11850	67.85	20240417	26050	-23.65	20230913	11850	67.85	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
57	20240913	090300	55	60.00	KOSPI	N	N	N	Y	60	N	19950	-100	5	-0.50	17478440	880	1.23	19850	19950	19820	26050	14050	20050	19861.86	9.90	208	20910	20480	19970	19540	19030	20695	19755	104	6000	500	14430	10	1	20735204	4137	78.24	0.64	12	0.00	255.00	31172.00	23985	20230908	-16.82	11850	20240417	68.35	20650	-3.39	20240909	11850	68.35	20240417	26050	-23.42	20230913	11850	68.35	20240417	1.67	N	013890	500	103 억	2052525	N	N	243	N	N
58	20240912	160258	55	60.00	KOSPI	N	N	N	Y	60	N	20050	360	2	1.83	1430732100	71397	54.27	19500	20400	19460	25550	13790	19690	20039.09	9.83	-3193	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4157	78.63	0.64	12	0.34	255.00	31172.00	23985	20230906	-16.41	11850	20240417	69.20	20650	-2.91	20240909	11850	69.20	20240417	26050	-23.03	20230913	11850	69.20	20240417	1.57	N	013890	500	103 억	2037580	N	N	243	N	N
59	20240912	150257	55	60.00	KOSPI	N	N	N	Y	60	N	20000	310	2	1.57	1317289550	65735	49.97	19500	20400	19460	25550	13790	19690	20039.39	9.83	-3843	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4147	78.43	0.64	12	0.32	255.00	31172.00	23985	20230906	-16.61	11850	20240417	68.78	20650	-3.15	20240909	11850	68.78	20240417	26050	-23.22	20230913	11850	68.78	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
60	20240912	140258	55	60.00	KOSPI	N	N	N	Y	60	N	20000	310	2	1.57	1154638070	57610	43.79	19500	20400	19460	25550	13790	19690	20042.32	9.83	-7389	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4147	78.43	0.64	12	0.28	255.00	31172.00	23985	20230906	-16.61	11850	20240417	68.78	20650	-3.15	20240909	11850	68.78	20240417	26050	-23.22	20230913	11850	68.78	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
61	20240912	130256	55	60.00	KOSPI	N	N	N	Y	60	N	20000	310	2	1.57	1026992520	51230	38.94	19500	20400	19460	25550	13790	19690	20046.70	9.83	-6731	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4147	78.43	0.64	12	0.25	255.00	31172.00	23985	20230906	-16.61	11850	20240417	68.78	20650	-3.15	20240909	11850	68.78	20240417	26050	-23.22	20230913	11850	68.78	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
62	20240912	120257	55	60.00	KOSPI	N	N	N	Y	60	N	20000	310	2	1.57	883138680	44056	33.49	19500	20400	19460	25550	13790	19690	20045.82	9.83	-5515	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4147	78.43	0.64	12	0.21	255.00	31172.00	23985	20230906	-16.61	11850	20240417	68.78	20650	-3.15	20240909	11850	68.78	20240417	26050	-23.22	20230913	11850	68.78	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
63	20240912	110257	55	60.00	KOSPI	N	N	N	Y	60	N	20100	410	2	2.08	825885380	41200	31.32	19500	20400	19460	25550	13790	19690	20045.76	9.83	-4623	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4168	78.82	0.64	12	0.20	255.00	31172.00	23985	20230906	-16.20	11850	20240417	69.62	20650	-2.66	20240909	11850	69.62	20240417	26050	-22.84	20230913	11850	69.62	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
64	20240912	100257	55	60.00	KOSPI	N	N	N	Y	60	N	20100	410	2	2.08	683210780	34094	25.91	19500	20400	19460	25550	13790	19690	20039.03	9.83	-3885	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	50	1	20735204	4168	78.82	0.64	12	0.16	255.00	31172.00	23985	20230906	-16.20	11850	20240417	69.62	20650	-2.66	20240909	11850	69.62	20240417	26050	-22.84	20230913	11850	69.62	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
65	20240912	090258	55	60.00	KOSPI	N	N	N	Y	60	N	19760	70	2	0.36	22483560	1146	0.87	19500	19890	19460	25550	13790	19690	19619.16	9.83	259	20856	20272	19866	19282	18876	20070	19080	104	5860	500	14170	10	1	20735204	4097	77.49	0.63	12	0.01	255.00	31172.00	23985	20230906	-17.62	11850	20240417	66.75	20650	-4.31	20240909	11850	66.75	20240417	26050	-24.15	20230913	11850	66.75	20240417	1.57	N	013890	500	103 억	2037580	N	N	0	N	N
66	20240911	160254	55	60.00	KOSPI	N	N	N	Y	60	N	19690	-160	5	-0.81	2614052880	131471	60.37	20000	20450	19460	25800	13900	19850	19883.14	9.82	987	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	10	1	20735204	4083	77.22	0.63	12	0.63	255.00	31172.00	24076	20230905	-18.22	11850	20240417	66.16	20650	-4.65	20240909	11850	66.16	20240417	26100	-24.56	20230911	11850	66.16	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
67	20240911	150255	55	60.00	KOSPI	N	N	N	Y	60	N	19720	-130	5	-0.65	2510931290	126247	57.97	20000	20450	19460	25800	13900	19850	19889.05	9.82	1762	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	10	1	20735204	4089	77.33	0.63	12	0.61	255.00	31172.00	24076	20230905	-18.09	11850	20240417	66.41	20650	-4.50	20240909	11850	66.41	20240417	26100	-24.44	20230911	11850	66.41	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
68	20240911	140256	55	60.00	KOSPI	N	N	N	Y	60	N	19530	-320	5	-1.61	2238551950	112324	51.58	20000	20450	19510	25800	13900	19850	19929.45	9.82	-2538	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	10	1	20735204	4050	76.59	0.63	12	0.54	255.00	31172.00	24076	20230905	-18.88	11850	20240417	64.81	20650	-5.42	20240909	11850	64.81	20240417	26100	-25.17	20230911	11850	64.81	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
69	20240911	130253	55	60.00	KOSPI	N	N	N	Y	60	N	19870	20	2	0.10	1828192720	91456	41.99	20000	20450	19650	25800	13900	19850	19989.93	9.82	-2963	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	10	1	20735204	4120	77.92	0.64	12	0.44	255.00	31172.00	24076	20230905	-17.47	11850	20240417	67.68	20650	-3.78	20240909	11850	67.68	20240417	26100	-23.87	20230911	11850	67.68	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
70	20240911	120258	55	60.00	KOSPI	N	N	N	Y	60	N	19730	-120	5	-0.60	1677963100	83874	38.51	20000	20450	19650	25800	13900	19850	20005.84	9.82	-2576	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	10	1	20735204	4091	77.37	0.63	12	0.40	255.00	31172.00	24076	20230905	-18.05	11850	20240417	66.50	20650	-4.46	20240909	11850	66.50	20240417	26100	-24.41	20230911	11850	66.50	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
71	20240911	110252	55	60.00	KOSPI	N	N	N	Y	60	N	20100	250	2	1.26	1406515500	70213	32.24	20000	20450	19650	25800	13900	19850	20032.24	9.82	-1585	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	50	1	20735204	4168	78.82	0.64	12	0.34	255.00	31172.00	24076	20230905	-16.51	11850	20240417	69.62	20650	-2.66	20240909	11850	69.62	20240417	26100	-22.99	20230911	11850	69.62	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
72	20240911	100253	55	60.00	KOSPI	N	N	N	Y	60	N	19870	20	2	0.10	968440500	48509	22.27	20000	20450	19650	25800	13900	19850	19964.25	9.82	-1202	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	10	1	20735204	4120	77.92	0.64	12	0.23	255.00	31172.00	24076	20230905	-17.47	11850	20240417	67.68	20650	-3.78	20240909	11850	67.68	20240417	26100	-23.87	20230911	11850	67.68	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
73	20240911	090255	55	60.00	KOSPI	N	N	N	Y	60	N	20400	550	2	2.77	108644950	5392	2.48	20000	20400	19950	25800	13900	19850	20151.80	9.82	-500	21136	20492	19906	19262	18676	20815	19585	104	5950	500	14290	50	1	20735204	4230	80.00	0.65	12	0.03	255.00	31172.00	24076	20230905	-15.27	11850	20240417	72.15	20650	-1.21	20240909	11850	72.15	20240417	26100	-21.84	20230911	11850	72.15	20240417	1.53	N	013890	500	103 억	2035902	N	N	0	N	N
74	20240910	160254	55	60.00	KOSPI	N	N	N	Y	60	N	19850	200	2	1.02	4333294970	217684	50.79	19420	20550	19320	25500	13760	19650	19906.36	9.96	-36760	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	10	1	20735204	4116	77.84	0.64	12	1.05	255.00	31172.00	24076	20230905	-17.55	11850	20240417	67.51	20650	-3.87	20240909	11850	67.51	20240417	26100	-23.95	20230911	11850	67.51	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
75	20240910	150256	55	60.00	KOSPI	N	N	N	Y	60	N	19830	180	2	0.92	4211052450	211520	49.36	19420	20550	19320	25500	13760	19650	19908.53	9.96	-36583	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	10	1	20735204	4112	77.76	0.64	12	1.02	255.00	31172.00	24076	20230905	-17.64	11850	20240417	67.34	20650	-3.97	20240909	11850	67.34	20240417	26100	-24.02	20230911	11850	67.34	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
76	20240910	140254	55	60.00	KOSPI	N	N	N	Y	60	N	20050	400	2	2.04	3604367590	181076	42.25	19420	20550	19320	25500	13760	19650	19905.28	9.96	-20933	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	50	1	20735204	4157	78.63	0.64	12	0.87	255.00	31172.00	24076	20230905	-16.72	11850	20240417	69.20	20650	-2.91	20240909	11850	69.20	20240417	26100	-23.18	20230911	11850	69.20	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
77	20240910	130254	55	60.00	KOSPI	N	N	N	Y	60	N	19820	170	2	0.87	3086510260	155109	36.19	19420	20550	19320	25500	13760	19650	19898.98	9.96	-15522	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	10	1	20735204	4110	77.73	0.64	12	0.75	255.00	31172.00	24076	20230905	-17.68	11850	20240417	67.26	20650	-4.02	20240909	11850	67.26	20240417	26100	-24.06	20230911	11850	67.26	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
78	20240910	120253	55	60.00	KOSPI	N	N	N	Y	60	N	20150	500	2	2.54	2787311900	140072	32.68	19420	20550	19320	25500	13760	19650	19899.14	9.96	-10539	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	50	1	20735204	4178	79.02	0.65	12	0.68	255.00	31172.00	24076	20230905	-16.31	11850	20240417	70.04	20650	-2.42	20240909	11850	70.04	20240417	26100	-22.80	20230911	11850	70.04	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
79	20240910	110253	55	60.00	KOSPI	N	N	N	Y	60	N	20100	450	2	2.29	2561948650	128859	30.07	19420	20550	19320	25500	13760	19650	19881.80	9.96	-8416	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	50	1	20735204	4168	78.82	0.64	12	0.62	255.00	31172.00	24076	20230905	-16.51	11850	20240417	69.62	20650	-2.66	20240909	11850	69.62	20240417	26100	-22.99	20230911	11850	69.62	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
80	20240910	100253	55	60.00	KOSPI	N	N	N	Y	60	N	19920	270	2	1.37	1424877920	72767	16.98	19420	19960	19320	25500	13760	19650	19581.38	9.96	3856	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	10	1	20735204	4130	78.12	0.64	12	0.35	255.00	31172.00	24076	20230905	-17.26	11850	20240417	68.10	20650	-3.54	20240909	11850	68.10	20240417	26100	-23.68	20230911	11850	68.10	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
81	20240910	090252	55	60.00	KOSPI	N	N	N	Y	60	N	19530	-120	5	-0.61	60401930	3098	0.72	19420	19630	19420	25500	13760	19650	19497.07	9.96	20	22010	20830	19470	18290	16930	21420	18880	104	5850	500	14140	10	1	20735204	4050	76.59	0.63	12	0.01	255.00	31172.00	24076	20230905	-18.88	11850	20240417	64.81	20650	-5.42	20240909	11850	64.81	20240417	26100	-25.17	20230911	11850	64.81	20240417	1.42	N	013890	500	103 억	2064838	N	N	0	N	N
82	20240909	160250	55	60.00	KOSPI	N	N	N	Y	60	N	19650	1070	2	5.76	8417016510	428331	243.04	18470	20650	18110	24150	13010	18580	19650.73	9.82	38380	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	10	1	20735204	4074	77.06	0.63	12	2.07	255.00	31172.00	24349	20230901	-19.30	11850	20240417	65.82	20650	-4.84	20240909	11850	65.82	20240417	26100	-24.71	20230911	11850	65.82	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
83	20240909	150251	55	60.00	KOSPI	N	N	N	Y	60	N	19450	870	2	4.68	8156640700	415011	235.48	18470	20650	18110	24150	13010	18580	19654.03	9.82	34407	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	10	1	20735204	4033	76.27	0.62	12	2.00	255.00	31172.00	24349	20230901	-20.12	11850	20240417	64.14	20650	-5.81	20240909	11850	64.14	20240417	26100	-25.48	20230911	11850	64.14	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
84	20240909	140252	55	60.00	KOSPI	N	N	N	Y	60	N	19730	1150	2	6.19	7220383710	367277	208.39	18470	20650	18110	24150	13010	18580	19659.23	9.82	24525	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	10	1	20735204	4091	77.37	0.63	12	1.77	255.00	31172.00	24349	20230901	-18.97	11850	20240417	66.50	20650	-4.46	20240909	11850	66.50	20240417	26100	-24.41	20230911	11850	66.50	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
85	20240909	130250	55	60.00	KOSPI	N	N	N	Y	60	N	19960	1380	2	7.43	6402831940	326021	184.98	18470	20650	18110	24150	13010	18580	19639.32	9.82	14676	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	10	1	20735204	4139	78.27	0.64	12	1.57	255.00	31172.00	24349	20230901	-18.03	11850	20240417	68.44	20650	-3.34	20240909	11850	68.44	20240417	26100	-23.52	20230911	11850	68.44	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
86	20240909	120250	55	60.00	KOSPI	N	N	N	Y	60	N	20100	1520	2	8.18	5572392860	284446	161.40	18470	20650	18110	24150	13010	18580	19590.34	9.82	2816	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	50	1	20735204	4168	78.82	0.64	12	1.37	255.00	31172.00	24349	20230901	-17.45	11850	20240417	69.62	20650	-2.66	20240909	11850	69.62	20240417	26100	-22.99	20230911	11850	69.62	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
87	20240909	110250	55	60.00	KOSPI	N	N	N	Y	60	N	20300	1720	2	9.26	3908326930	202384	114.83	18470	20300	18110	24150	13010	18580	19311.44	9.82	-12400	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	50	1	20735204	4209	79.61	0.65	12	0.98	255.00	31172.00	24349	20230901	-16.63	11850	20240417	71.31	20300	0.00	20240909	11850	71.31	20240417	26100	-22.22	20230911	11850	71.31	20240417	1.55	N	013890	500	103 억	2035440	Y	N	0	N	N
88	20240909	100252	55	60.00	KOSPI	N	N	N	Y	60	N	18930	350	2	1.88	1322129640	70756	40.15	18470	19070	18110	24150	13010	18580	18685.76	9.82	-11194	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	10	1	20735204	3925	74.24	0.61	12	0.34	255.00	31172.00	24349	20230901	-22.26	11850	20240417	59.75	19220	-1.51	20240905	11850	59.75	20240417	26100	-27.47	20230911	11850	59.75	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
89	20240909	090249	55	60.00	KOSPI	N	N	N	Y	60	N	18360	-220	5	-1.18	26720140	1452	0.82	18470	18540	18320	24150	13010	18580	18402.30	9.82	-257	19213	18896	18513	18196	17813	19055	18355	104	5570	500	13370	10	1	20735204	3807	72.00	0.59	12	0.01	255.00	31172.00	24349	20230901	-24.60	11850	20240417	54.94	19220	-4.47	20240905	11850	54.94	20240417	26100	-29.66	20230911	11850	54.94	20240417	1.55	N	013890	500	103 억	2035440	N	N	0	N	N
90	20240906	160248	55	60.00	KOSPI	N	N	N	Y	60	N	18580	10	2	0.05	3249181780	176169	50.22	18470	18830	18130	24100	13000	18570	18443.54	9.98	-32929	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3853	72.86	0.60	12	0.85	255.00	31172.00	24349	20230901	-23.69	11850	20240417	56.79	19220	-3.33	20240905	11850	56.79	20240417	26300	-29.35	20230906	11850	56.79	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
91	20240906	150252	55	60.00	KOSPI	N	N	N	Y	60	N	18580	10	2	0.05	3174725860	172164	49.08	18470	18830	18130	24100	13000	18570	18440.13	9.98	-32377	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3853	72.86	0.60	12	0.83	255.00	31172.00	24349	20230901	-23.69	11850	20240417	56.79	19220	-3.33	20240905	11850	56.79	20240417	26300	-29.35	20230906	11850	56.79	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
92	20240906	140252	55	60.00	KOSPI	N	N	N	Y	60	N	18570	0	3	0.00	2974687630	161395	46.01	18470	18830	18130	24100	13000	18570	18431.10	9.98	-30350	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3851	72.82	0.60	12	0.78	255.00	31172.00	24349	20230901	-23.73	11850	20240417	56.71	19220	-3.38	20240905	11850	56.71	20240417	26300	-29.39	20230906	11850	56.71	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
93	20240906	130249	55	60.00	KOSPI	N	N	N	Y	60	N	18510	-60	5	-0.32	2429156000	132241	37.70	18470	18630	18130	24100	13000	18570	18369.16	9.98	-14047	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3838	72.59	0.59	12	0.64	255.00	31172.00	24349	20230901	-23.98	11850	20240417	56.20	19220	-3.69	20240905	11850	56.20	20240417	26300	-29.62	20230906	11850	56.20	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
94	20240906	120251	55	60.00	KOSPI	N	N	N	Y	60	N	18530	-40	5	-0.22	1663572190	91004	25.94	18470	18530	18130	24100	13000	18570	18280.21	9.98	-2526	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3842	72.67	0.59	12	0.44	255.00	31172.00	24349	20230901	-23.90	11850	20240417	56.37	19220	-3.59	20240905	11850	56.37	20240417	26300	-29.54	20230906	11850	56.37	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
95	20240906	110253	55	60.00	KOSPI	N	N	N	Y	60	N	18260	-310	5	-1.67	1366227810	74852	21.34	18470	18490	18130	24100	13000	18570	18252.39	9.98	567	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3786	71.61	0.59	12	0.36	255.00	31172.00	24349	20230901	-25.01	11850	20240417	54.09	19220	-4.99	20240905	11850	54.09	20240417	26300	-30.57	20230906	11850	54.09	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
96	20240906	100248	55	60.00	KOSPI	N	N	N	Y	60	N	18200	-370	5	-1.99	789193890	43149	12.30	18470	18490	18150	24100	13000	18570	18289.97	9.98	-3968	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3774	71.37	0.58	12	0.21	255.00	31172.00	24349	20230901	-25.25	11850	20240417	53.59	19220	-5.31	20240905	11850	53.59	20240417	26300	-30.80	20230906	11850	53.59	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
97	20240906	090252	55	60.00	KOSPI	N	N	N	Y	60	N	18380	-190	5	-1.02	31170730	1691	0.48	18470	18470	18380	24100	13000	18570	18433.31	9.98	-370	19983	19276	18513	17806	17043	19630	18160	104	5530	500	13370	10	1	20735204	3811	72.08	0.59	12	0.01	255.00	31172.00	24349	20230901	-24.51	11850	20240417	55.11	19220	-4.37	20240905	11850	55.11	20240417	26300	-30.11	20230906	11850	55.11	20240417	1.72	N	013890	500	103 억	2068508	N	N	0	N	N
98	20240905	160246	55	60.00	KOSPI	N	N	N	Y	60	N	18570	740	2	4.15	6583723200	350616	223.02	17870	19220	17750	23150	12490	17830	18777.67	9.86	22863	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3851	72.82	0.60	12	1.69	255.00	31172.00	24623	20230830	-24.58	11850	20240417	56.71	19220	-3.38	20240905	11850	56.71	20240417	26400	-29.66	20230905	11850	56.71	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
99	20240905	150251	55	60.00	KOSPI	N	N	N	Y	60	N	18690	860	2	4.82	6140791120	326811	207.88	17870	19220	17750	23150	12490	17830	18790.04	9.86	22913	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3875	73.29	0.60	12	1.58	255.00	31172.00	24623	20230830	-24.10	11850	20240417	57.72	19220	-2.76	20240905	11850	57.72	20240417	26400	-29.20	20230905	11850	57.72	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
100	20240905	140250	55	60.00	KOSPI	N	N	N	Y	60	N	18730	900	2	5.05	5305522080	281963	179.35	17870	19220	17750	23150	12490	17830	18816.38	9.86	32998	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3884	73.45	0.60	12	1.36	255.00	31172.00	24623	20230830	-23.93	11850	20240417	58.06	19220	-2.55	20240905	11850	58.06	20240417	26400	-29.05	20230905	11850	58.06	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
101	20240905	130250	55	60.00	KOSPI	N	N	N	Y	60	N	18700	870	2	4.88	4910347360	260894	165.95	17870	19220	17750	23150	12490	17830	18821.24	9.86	39300	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3877	73.33	0.60	12	1.26	255.00	31172.00	24623	20230830	-24.05	11850	20240417	57.81	19220	-2.71	20240905	11850	57.81	20240417	26400	-29.17	20230905	11850	57.81	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
102	20240905	120247	55	60.00	KOSPI	N	N	N	Y	60	N	18970	1140	2	6.39	3989582770	212006	134.85	17870	19220	17750	23150	12490	17830	18818.25	9.86	40340	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3933	74.39	0.61	12	1.02	255.00	31172.00	24623	20230830	-22.96	11850	20240417	60.08	19220	-1.30	20240905	11850	60.08	20240417	26400	-28.14	20230905	11850	60.08	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
103	20240905	110248	55	60.00	KOSPI	N	N	N	Y	60	N	18920	1090	2	6.11	3600799060	191453	121.78	17870	19220	17750	23150	12490	17830	18807.74	9.86	44006	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3923	74.20	0.61	12	0.92	255.00	31172.00	24623	20230830	-23.16	11850	20240417	59.66	19220	-1.56	20240905	11850	59.66	20240417	26400	-28.33	20230905	11850	59.66	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
104	20240905	100248	55	60.00	KOSPI	N	N	N	Y	60	N	19070	1240	2	6.95	2696560700	143883	91.52	17870	19180	17750	23150	12490	17830	18741.34	9.86	43871	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3954	74.78	0.61	12	0.69	255.00	31172.00	24623	20230830	-22.55	11850	20240417	60.93	19180	-0.57	20240905	11850	60.93	20240417	26400	-27.77	20230905	11850	60.93	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
105	20240905	090250	55	60.00	KOSPI	N	N	N	Y	60	N	17760	-70	5	-0.39	58277950	3272	2.08	17870	17870	17750	23150	12490	17830	17811.11	9.86	-75	18523	18176	17713	17366	16903	18350	17540	104	5320	500	12830	10	1	20735204	3683	69.65	0.57	12	0.02	255.00	31172.00	24623	20230830	-27.87	11850	20240417	49.87	18890	-5.98	20240902	11850	49.87	20240417	26400	-32.73	20230905	11850	49.87	20240417	1.73	N	013890	500	103 억	2044704	N	N	0	N	N
106	20240904	160245	55	60.00	KOSPI	N	N	N	Y	60	N	17830	-190	5	-1.05	2795621310	157186	203.92	17770	18060	17250	23400	12620	18020	17785.43	9.69	34792	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3697	69.92	0.57	12	0.76	255.00	31172.00	24623	20230830	-27.59	11850	20240417	50.46	18890	-5.61	20240902	11850	50.46	20240417	26400	-32.46	20230905	11850	50.46	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
107	20240904	150247	55	60.00	KOSPI	N	N	N	Y	60	N	17800	-220	5	-1.22	2721181830	153005	198.50	17770	18060	17250	23400	12620	18020	17784.92	9.69	33708	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3691	69.80	0.57	12	0.74	255.00	31172.00	24623	20230830	-27.71	11850	20240417	50.21	18890	-5.77	20240902	11850	50.21	20240417	26400	-32.58	20230905	11850	50.21	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
108	20240904	140248	55	60.00	KOSPI	N	N	N	Y	60	N	17820	-200	5	-1.11	2420869450	136120	176.59	17770	18060	17250	23400	12620	18020	17784.82	9.69	29952	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3695	69.88	0.57	12	0.66	255.00	31172.00	24623	20230830	-27.63	11850	20240417	50.38	18890	-5.66	20240902	11850	50.38	20240417	26400	-32.50	20230905	11850	50.38	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
109	20240904	130246	55	60.00	KOSPI	N	N	N	Y	60	N	17870	-150	5	-0.83	1980542490	111591	144.77	17770	17990	17250	23400	12620	18020	17748.23	9.69	30218	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3705	70.08	0.57	12	0.54	255.00	31172.00	24623	20230830	-27.43	11850	20240417	50.80	18890	-5.40	20240902	11850	50.80	20240417	26400	-32.31	20230905	11850	50.80	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
110	20240904	120245	55	60.00	KOSPI	N	N	N	Y	60	N	17880	-140	5	-0.78	1680876790	94780	122.96	17770	17990	17250	23400	12620	18020	17734.51	9.69	27558	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3707	70.12	0.57	12	0.46	255.00	31172.00	24623	20230830	-27.38	11850	20240417	50.89	18890	-5.35	20240902	11850	50.89	20240417	26400	-32.27	20230905	11850	50.89	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
111	20240904	110247	55	60.00	KOSPI	N	N	N	Y	60	N	17940	-80	5	-0.44	1418932170	80159	103.99	17770	17980	17250	23400	12620	18020	17701.47	9.69	28486	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3720	70.35	0.58	12	0.39	255.00	31172.00	24623	20230830	-27.14	11850	20240417	51.39	18890	-5.03	20240902	11850	51.39	20240417	26400	-32.05	20230905	11850	51.39	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
112	20240904	100247	55	60.00	KOSPI	N	N	N	Y	60	N	17880	-140	5	-0.78	881844550	49881	64.71	17770	17980	17250	23400	12620	18020	17678.97	9.69	16569	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3707	70.12	0.57	12	0.24	255.00	31172.00	24623	20230830	-27.38	11850	20240417	50.89	18890	-5.35	20240902	11850	50.89	20240417	26400	-32.27	20230905	11850	50.89	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
113	20240904	090246	55	60.00	KOSPI	N	N	N	Y	60	N	17540	-480	5	-2.66	79819370	4521	5.87	17770	17770	17520	23400	12620	18020	17655.25	9.69	-855	18473	18246	18093	17866	17713	18170	17790	104	5380	500	12970	10	1	20735204	3637	68.78	0.56	12	0.02	255.00	31172.00	24623	20230830	-28.77	11850	20240417	48.02	18890	-7.15	20240902	11850	48.02	20240417	26400	-33.56	20230905	11850	48.02	20240417	1.72	N	013890	500	103 억	2008695	N	N	0	N	N
114	20240903	160243	55	60.00	KOSPI	N	N	N	Y	60	N	18020	-320	5	-1.74	1385680070	76478	49.63	18180	18320	17940	23800	12840	18340	18118.68	9.67	4365	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3736	70.67	0.58	12	0.37	255.00	31172.00	24623	20230830	-26.82	11850	20240417	52.07	18890	-4.61	20240902	11850	52.07	20240417	26400	-31.74	20230905	11850	52.07	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
115	20240903	150245	55	60.00	KOSPI	N	N	N	Y	60	N	18110	-230	5	-1.25	1126573240	62125	40.32	18180	18320	17940	23800	12840	18340	18133.98	9.67	1192	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3755	71.02	0.58	12	0.30	255.00	31172.00	24623	20230830	-26.45	11850	20240417	52.83	18890	-4.13	20240902	11850	52.83	20240417	26400	-31.40	20230905	11850	52.83	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
116	20240903	140244	55	60.00	KOSPI	N	N	N	Y	60	N	18130	-210	5	-1.15	983349440	54226	35.19	18180	18320	17940	23800	12840	18340	18134.28	9.67	-3395	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3759	71.10	0.58	12	0.26	255.00	31172.00	24623	20230830	-26.37	11850	20240417	53.00	18890	-4.02	20240902	11850	53.00	20240417	26400	-31.33	20230905	11850	53.00	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
117	20240903	130243	55	60.00	KOSPI	N	N	N	Y	60	N	18080	-260	5	-1.42	635794300	34951	22.68	18180	18320	18070	23800	12840	18340	18191.02	9.67	-2899	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3749	70.90	0.58	12	0.17	255.00	31172.00	24623	20230830	-26.57	11850	20240417	52.57	18890	-4.29	20240902	11850	52.57	20240417	26400	-31.52	20230905	11850	52.57	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
118	20240903	120243	55	60.00	KOSPI	N	N	N	Y	60	N	18200	-140	5	-0.76	522316470	28687	18.62	18180	18320	18110	23800	12840	18340	18207.43	9.67	-3198	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3774	71.37	0.58	12	0.14	255.00	31172.00	24623	20230830	-26.09	11850	20240417	53.59	18890	-3.65	20240902	11850	53.59	20240417	26400	-31.06	20230905	11850	53.59	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
119	20240903	110241	55	60.00	KOSPI	N	N	N	Y	60	N	18240	-100	5	-0.55	481190770	26430	17.15	18180	18320	18110	23800	12840	18340	18206.23	9.67	-2920	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3782	71.53	0.59	12	0.13	255.00	31172.00	24623	20230830	-25.92	11850	20240417	53.92	18890	-3.44	20240902	11850	53.92	20240417	26400	-30.91	20230905	11850	53.92	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
120	20240903	100242	55	60.00	KOSPI	N	N	N	Y	60	N	18310	-30	5	-0.16	265544220	14588	9.47	18180	18320	18110	23800	12840	18340	18202.92	9.67	-596	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3797	71.80	0.59	12	0.07	255.00	31172.00	24623	20230830	-25.64	11850	20240417	54.51	18890	-3.07	20240902	11850	54.51	20240417	26400	-30.64	20230905	11850	54.51	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
121	20240903	090242	55	60.00	KOSPI	N	N	N	Y	60	N	18300	-40	5	-0.22	10859560	597	0.39	18180	18320	18180	23800	12840	18340	18190.22	9.67	173	19453	18896	18333	17776	17213	18615	17495	104	5460	500	13200	10	1	20735204	3795	71.76	0.59	12	0.00	255.00	31172.00	24623	20230830	-25.68	11850	20240417	54.43	18890	-3.12	20240902	11850	54.43	20240417	26400	-30.68	20230905	11850	54.43	20240417	1.75	N	013890	500	103 억	2004328	N	N	0	N	N
122	20240902	160241	55	60.00	KOSPI	N	N	N	Y	60	N	18340	-370	5	-1.98	2811624560	154040	73.14	18890	18890	17770	24300	13100	18710	18252.50	9.88	-41687	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3803	71.92	0.59	12	0.74	255.00	31172.00	24623	20230830	-25.52	11850	20240417	54.77	18890	-2.91	20240902	11850	54.77	20240417	26400	-30.53	20230905	11850	54.77	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
123	20240902	150244	55	60.00	KOSPI	N	N	N	Y	60	N	18270	-440	5	-2.35	2608873740	142957	67.88	18890	18890	17770	24300	13100	18710	18249.33	9.88	-36536	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3788	71.65	0.59	12	0.69	255.00	31172.00	24623	20230830	-25.80	11850	20240417	54.18	18890	-3.28	20240902	11850	54.18	20240417	26400	-30.80	20230905	11850	54.18	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
124	20240902	140244	55	60.00	KOSPI	N	N	N	Y	60	N	18340	-370	5	-1.98	2241458170	122846	58.33	18890	18890	17770	24300	13100	18710	18246.04	9.88	-29172	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3803	71.92	0.59	12	0.59	255.00	31172.00	24623	20230830	-25.52	11850	20240417	54.77	18890	-2.91	20240902	11850	54.77	20240417	26400	-30.53	20230905	11850	54.77	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
125	20240902	130243	55	60.00	KOSPI	N	N	N	Y	60	N	18470	-240	5	-1.28	1884357890	103429	49.11	18890	18890	17770	24300	13100	18710	18218.81	9.88	-21677	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3830	72.43	0.59	12	0.50	255.00	31172.00	24623	20230830	-24.99	11850	20240417	55.86	18890	-2.22	20240902	11850	55.86	20240417	26400	-30.04	20230905	11850	55.86	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
126	20240902	120244	55	60.00	KOSPI	N	N	N	Y	60	N	18300	-410	5	-2.19	1567021090	86190	40.93	18890	18890	17770	24300	13100	18710	18180.95	9.88	-14507	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3795	71.76	0.59	12	0.42	255.00	31172.00	24623	20230830	-25.68	11850	20240417	54.43	18890	-3.12	20240902	11850	54.43	20240417	26400	-30.68	20230905	11850	54.43	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
127	20240902	110243	55	60.00	KOSPI	N	N	N	Y	60	N	18270	-440	5	-2.35	1222746930	67380	31.99	18890	18890	17770	24300	13100	18710	18146.95	9.88	-13034	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3788	71.65	0.59	12	0.32	255.00	31172.00	24623	20230830	-25.80	11850	20240417	54.18	18890	-3.28	20240902	11850	54.18	20240417	26400	-30.80	20230905	11850	54.18	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
128	20240902	100241	55	60.00	KOSPI	N	N	N	Y	60	N	17840	-870	5	-4.65	851506010	46872	22.26	18890	18890	17770	24300	13100	18710	18166.51	9.88	-11223	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3699	69.96	0.57	12	0.23	255.00	31172.00	24623	20230830	-27.55	11850	20240417	50.55	18890	-5.56	20240902	11850	50.55	20240417	26400	-32.42	20230905	11850	50.55	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N
129	20240902	090239	55	60.00	KOSPI	N	N	N	Y	60	N	18570	-140	5	-0.75	64599710	3452	1.64	18890	18890	18520	24300	13100	18710	18713.72	9.88	69	19456	19082	18426	18052	17396	19270	18240	104	5590	500	13470	10	1	20735204	3851	72.82	0.60	12	0.02	255.00	31172.00	24623	20230830	-24.58	11850	20240417	56.71	18890	-1.69	20240902	11850	56.71	20240417	26400	-29.66	20230905	11850	56.71	20240417	1.61	N	013890	500	103 억	2048524	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History